Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cohen & Steers Total Return Realty Fund, Inc.
(NY:
RFI
)
11.27
-0.01 (-0.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.270
3.302
3.243
3.270
56,153
-0.03(-1.00%)
May 27, 2010
3.189
3.303
3.174
3.303
68,150
+0.19(+6.06%)
May 26, 2010
3.147
3.222
3.114
3.114
1,334
-0.02(-0.67%)
May 25, 2010
3.027
3.135
2.997
3.135
107,139
-0.02(-0.76%)
May 24, 2010
3.144
3.216
3.132
3.159
59,566
-0.05(-1.59%)
May 21, 2010
3.129
3.222
3.039
3.210
125,221
+0.08(+2.59%)
May 20, 2010
3.117
3.189
3.021
3.129
142,799
-0.21(-6.20%)
May 19, 2010
3.414
3.414
3.258
3.336
59,423
-0.05(-1.42%)
May 18, 2010
3.537
3.537
3.372
3.384
54,165
-0.09(-2.51%)
May 17, 2010
3.411
3.528
3.366
3.471
62,842
+0.04(+1.13%)
May 14, 2010
3.432
3.549
3.423
3.432
174,452
-0.09(-2.64%)
May 13, 2010
3.513
3.597
3.513
3.525
51,913
-0.04(-1.09%)
May 12, 2010
3.414
3.564
3.414
3.564
105,451
+0.11(+3.30%)
May 11, 2010
3.447
3.483
3.418
3.450
81,471
+0.01(+0.37%)
May 10, 2010
3.375
3.450
3.339
3.438
138,392
+0.17(+5.31%)
May 07, 2010
3.297
3.348
3.105
3.264
263,223
-0.01(-0.46%)
May 06, 2010
3.531
3.531
2.944
3.279
356,745
-0.27(-7.68%)
May 05, 2010
3.564
3.596
3.492
3.552
254,980
-0.06(-1.79%)
May 04, 2010
3.651
3.651
3.567
3.617
91,630
-0.03(-0.94%)
May 03, 2010
3.600
3.669
3.600
3.651
66,569
+0.10(+2.70%)
Apr 30, 2010
3.654
3.654
3.537
3.555
50,575
-0.07(-1.87%)
Apr 29, 2010
3.570
3.636
3.546
3.623
95,409
+0.11(+3.04%)
Apr 28, 2010
3.546
3.600
3.480
3.516
103,766
+0.00(+0.08%)
Apr 27, 2010
3.594
3.621
3.513
3.513
113,805
-0.11(-3.14%)
Apr 26, 2010
3.678
3.678
3.609
3.627
89,538
+0.01(+0.42%)
Apr 23, 2010
3.597
3.639
3.549
3.612
120,550
+0.07(+1.95%)
Apr 22, 2010
3.495
3.549
3.486
3.543
29,311
+0.04(+1.29%)
Apr 21, 2010
3.507
3.507
3.402
3.498
53,591
+0.05(+1.39%)
Apr 20, 2010
3.390
3.450
3.390
3.450
71,876
+0.05(+1.41%)
Apr 19, 2010
3.462
3.462
3.357
3.402
62,268
-0.00(-0.09%)
Apr 16, 2010
3.546
3.546
3.390
3.405
119,493
-0.12(-3.43%)
Apr 15, 2010
3.591
3.672
3.465
3.526
105,134
-0.04(-1.23%)
Apr 14, 2010
3.618
3.618
3.516
3.570
75,853
-0.01(-0.33%)
Apr 13, 2010
3.516
3.588
3.453
3.582
67,152
+0.08(+2.31%)
Apr 12, 2010
3.567
3.567
3.471
3.501
62,165
-0.04(-1.27%)
Apr 09, 2010
3.498
3.559
3.498
3.546
47,516
+0.02(+0.65%)
Apr 08, 2010
3.489
3.558
3.489
3.523
63,436
-0.00(-0.06%)
Apr 07, 2010
3.645
3.645
3.525
3.525
126,959
-0.06(-1.59%)
Apr 06, 2010
3.507
3.588
3.459
3.582
146,589
+0.09(+2.58%)
Apr 05, 2010
3.447
3.492
3.447
3.492
83,506
+0.05(+1.39%)
Apr 01, 2010
3.435
3.444
3.444
3.444
250,876
+0.06(+1.80%)
Mar 31, 2010
3.375
3.435
3.369
3.383
95,076
+0.03(+0.77%)
Mar 30, 2010
3.396
3.407
3.339
3.357
73,718
-0.02(-0.62%)
Mar 29, 2010
3.345
3.378
3.324
3.378
79,029
+0.00(+0.00%)
Mar 26, 2010
3.387
3.417
3.342
3.378
65,151
-0.01(-0.18%)
Mar 25, 2010
3.366
3.423
3.366
3.384
70,749
+0.02(+0.62%)
Mar 24, 2010
3.348
3.393
3.342
3.363
97,281
+0.03(+0.99%)
Mar 23, 2010
3.342
3.372
3.309
3.330
115,663
-0.01(-0.27%)
Mar 22, 2010
3.312
3.342
3.303
3.339
93,528
-0.00(-0.13%)
Mar 19, 2010
3.376
3.382
3.332
3.344
83,693
-0.04(-1.14%)
Mar 18, 2010
3.421
3.453
3.382
3.382
109,062
-0.02(-0.61%)
Mar 17, 2010
3.400
3.436
3.361
3.403
161,587
+0.05(+1.35%)
Mar 16, 2010
3.305
3.360
3.297
3.358
127,464
+0.06(+1.68%)
Mar 15, 2010
3.276
3.305
3.270
3.302
124,927
+0.06(+1.83%)
Mar 12, 2010
3.190
3.261
3.190
3.243
93,199
+0.05(+1.67%)
Mar 11, 2010
3.151
3.190
3.148
3.190
33,650
+0.01(+0.37%)
Mar 10, 2010
3.166
3.207
3.130
3.178
133,999
+0.04(+1.13%)
Mar 09, 2010
3.136
3.175
3.124
3.142
96,475
+0.00(+0.00%)
Mar 08, 2010
3.124
3.142
3.080
3.142
82,438
+0.03(+1.13%)
Mar 05, 2010
3.068
3.124
3.044
3.107
47,927
+0.06(+1.97%)
Mar 04, 2010
3.059
3.059
3.029
3.047
59,714
+0.01(+0.19%)
Mar 03, 2010
3.080
3.080
3.041
3.041
56,148
-0.02(-0.77%)
Mar 02, 2010
3.062
3.083
3.050
3.065
62,612
-0.01(-0.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.